Bechtle AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	39.220	39.300	38.860	38.940	37.397	252,337
2024-08-29	38.840	39.440	38.800	39.340	37.781	124,685
2024-08-28	39.040	39.220	38.760	38.840	37.301	73,011
2024-08-27	38.980	39.200	38.700	38.960	37.416	100,679
2024-08-26	39.080	39.300	38.900	38.980	37.435	62,827
2024-08-23	38.940	39.180	38.680	39.080	37.531	77,014
2024-08-22	39.080	39.220	38.760	38.960	37.416	92,356
2024-08-21	38.760	39.120	38.740	39.000	37.455	130,864
2024-08-20	39.640	39.940	38.800	38.880	37.339	74,395
2024-08-19	39.680	39.760	39.420	39.540	37.973	80,720
2024-08-16	39.740	39.740	38.880	39.600	38.031	119,619
2024-08-15	39.520	39.800	39.020	39.600	38.031	92,825
2024-08-14	39.220	39.580	39.200	39.300	37.743	93,247
2024-08-13	38.960	39.120	38.620	39.120	37.570	87,166
2024-08-12	39.720	39.860	38.740	38.960	37.416	130,836
2024-08-09	39.640	39.940	39.300	39.700	38.127	98,351
2024-08-08	39.340	39.700	38.840	39.540	37.973	140,369
2024-08-07	39.480	40.220	39.060	39.500	37.935	261,048
2024-08-06	39.600	39.740	38.940	39.420	37.858	113,757
2024-08-05	38.660	39.820	38.000	39.460	37.896	174,437
2024-08-02	40.320	40.460	39.660	40.100	38.511	147,279
2024-08-01	40.780	41.400	40.680	40.780	39.164	227,968
2024-07-31	40.900	41.280	40.680	40.880	39.260	139,504
2024-07-30	40.040	40.740	40.040	40.620	39.010	66,933
2024-07-29	40.600	40.620	39.900	40.120	38.530	75,088
2024-07-26	40.320	40.420	39.900	40.340	38.742	84,432
2024-07-25	39.100	41.260	38.600	40.300	38.703	307,578
2024-07-24	40.180	40.680	39.460	39.460	37.896	131,641
2024-07-23	40.500	40.760	40.200	40.460	38.857	107,343
2024-07-22	39.560	40.840	39.500	40.680	39.068	168,038
2024-07-19	39.700	39.980	39.380	39.480	37.916	152,509
2024-07-18	40.340	40.860	37.220	40.000	38.415	546,672
2024-07-17	40.000	40.500	39.640	40.200	38.607	225,490
2024-07-16	40.680	40.740	39.840	40.340	38.742	196,311
2024-07-15	41.000	41.200	40.640	40.960	39.337	101,137
2024-07-12	41.700	41.720	40.780	41.000	39.375	216,114
2024-07-11	42.000	42.020	41.420	41.740	40.086	132,090
2024-07-10	41.480	41.980	41.420	41.920	40.259	131,000
2024-07-09	42.720	42.720	40.900	41.440	39.798	196,254
2024-07-08	42.620	43.240	42.460	42.460	40.777	135,710
2024-07-05	42.100	42.760	42.100	42.640	40.950	109,533
2024-07-04	42.240	42.500	41.960	41.960	40.297	107,334
2024-07-03	42.260	42.620	41.900	42.100	40.432	140,189
2024-07-02	41.020	41.960	40.960	41.960	40.297	336,973
2024-07-01	41.700	42.540	40.680	41.340	39.702	773,813
2024-06-28	44.920	44.920	43.480	43.940	42.199	205,349
2024-06-27	44.200	44.800	44.180	44.800	43.025	114,457
2024-06-26	44.680	45.360	44.140	44.340	42.583	80,690
2024-06-25	44.740	45.080	44.480	44.700	42.929	91,254
2024-06-24	45.200	45.460	44.820	45.040	43.255	69,129
2024-06-21	45.640	45.720	44.840	45.020	43.236	655,478
2024-06-20	44.520	45.460	44.520	45.460	43.659	121,096
2024-06-19	44.420	44.600	43.880	44.600	42.833	206,011
2024-06-18	44.220	44.520	43.920	44.380	42.621	201,146
2024-06-17	44.600	44.660	43.660	43.980	42.237	143,974
2024-06-14	44.660	44.900	44.100	44.460	42.698	129,867
2024-06-13	46.440	46.520	44.520	44.660	42.890	138,696
2024-06-12	45.680	46.640	44.800	46.420	44.581	125,127
2024-06-11	47.200	47.400	46.160	46.160	43.659	147,689
2024-06-10	46.380	47.180	46.380	46.960	44.415	112,400

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.7000 EUR
2025-05-28	0.7000 EUR
2024-06-12	0.7000 EUR
2023-05-26	0.6500 EUR
2022-06-03	0.5500 EUR
2021-06-16	1.3500 EUR
2020-05-28	1.2000 EUR
2019-05-29	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.